Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gold Sector (CIX: MSECTOR134 )

429.81 -5.78 (-1.33%)
Last Price Updated: 4:15 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 453.09 463.21 451.39 459.37 0 +11.55(+2.58%)
May 30, 2019 441.81 449.47 440.23 447.82 0 +6.09(+1.38%)
May 29, 2019 442.15 444.62 437.87 441.73 0 +0.01(+0.00%)
May 28, 2019 441.06 445.20 438.31 441.73 0 +0.49(+0.11%)
May 24, 2019 439.50 443.34 436.46 441.23 0 +1.21(+0.27%)
May 23, 2019 441.23 448.17 437.51 440.02 0 +0.46(+0.11%)
May 22, 2019 442.76 444.76 437.62 439.56 0 -2.83(-0.64%)
May 21, 2019 440.20 444.05 437.30 442.39 0 +1.13(+0.26%)
May 20, 2019 440.90 445.11 438.44 441.25 0 +0.09(+0.02%)
May 17, 2019 438.21 442.94 435.47 441.16 0 +1.55(+0.35%)
May 16, 2019 442.31 444.12 435.44 439.61 0 -3.47(-0.78%)
May 15, 2019 443.94 447.10 441.19 443.08 0 +0.04(+0.01%)
May 14, 2019 444.61 446.13 439.26 443.04 0 -2.01(-0.45%)
May 13, 2019 440.87 447.30 436.96 445.06 0 +8.50(+1.95%)
May 10, 2019 438.49 441.31 434.34 436.56 0 -1.18(-0.27%)
May 09, 2019 439.40 442.98 435.70 437.74 0 -1.97(-0.45%)
May 08, 2019 446.84 450.20 436.80 439.71 0 -5.24(-1.18%)
May 07, 2019 440.32 447.69 436.74 444.95 0 +5.35(+1.22%)
May 06, 2019 438.92 443.12 436.44 439.60 0 +0.08(+0.02%)
May 03, 2019 442.48 446.71 437.62 439.51 0 -0.47(-0.11%)
May 02, 2019 442.00 446.05 436.93 439.98 0 -4.51(-1.01%)
May 01, 2019 450.04 453.69 441.46 444.49 0 -6.42(-1.42%)
Apr 30, 2019 450.22 454.68 447.73 450.91 0 +1.12(+0.25%)
Apr 29, 2019 456.52 457.33 447.48 449.79 0 -8.60(-1.88%)
Apr 26, 2019 455.60 461.86 453.42 458.39 0 +6.72(+1.49%)
Apr 25, 2019 455.38 459.52 448.68 451.67 0 -2.42(-0.53%)
Apr 24, 2019 451.89 458.25 449.00 454.09 0 +2.29(+0.51%)
Apr 23, 2019 451.27 455.59 449.12 451.80 0 -2.14(-0.47%)
Apr 22, 2019 460.04 461.00 452.47 453.94 0 -5.40(-1.18%)
Apr 18, 2019 465.34 467.79 456.21 459.34 0 -6.45(-1.39%)
Apr 17, 2019 471.05 474.42 462.32 465.79 0 -5.69(-1.21%)
Apr 16, 2019 474.63 477.74 468.74 471.49 0 -9.51(-1.98%)
Apr 15, 2019 477.17 483.22 474.07 481.00 0 +0.20(+0.04%)
Apr 12, 2019 481.23 484.10 476.25 480.80 0 -0.08(-0.02%)
Apr 11, 2019 481.28 486.03 476.96 480.87 0 -5.43(-1.12%)
Apr 10, 2019 489.85 493.01 485.24 486.30 0 -5.56(-1.13%)
Apr 09, 2019 491.23 493.97 486.83 491.87 0 +1.86(+0.38%)
Apr 08, 2019 489.65 492.61 485.50 490.00 0 +4.39(+0.90%)
Apr 05, 2019 484.79 487.31 480.84 485.62 0 -0.35(-0.07%)
Apr 04, 2019 475.81 487.00 472.36 485.97 0 +7.44(+1.55%)
Apr 03, 2019 477.56 481.86 474.25 478.53 0 +1.96(+0.41%)
Apr 02, 2019 474.50 478.77 471.65 476.57 0 +2.84(+0.60%)
Apr 01, 2019 481.89 484.14 470.76 473.73 0 -6.63(-1.38%)
Mar 29, 2019 483.25 485.77 478.33 480.36 0 +0.99(+0.21%)
Mar 28, 2019 481.58 485.76 474.87 479.37 0 -8.98(-1.84%)
Mar 27, 2019 492.34 494.80 485.70 488.35 0 -5.00(-1.01%)
Mar 26, 2019 486.53 495.01 483.66 493.35 0 +2.82(+0.57%)
Mar 25, 2019 483.77 493.97 481.62 490.53 0 +8.59(+1.78%)
Mar 22, 2019 480.02 487.29 475.42 481.94 0 +0.31(+0.06%)
Mar 21, 2019 479.38 484.52 473.82 481.63 0 +2.68(+0.56%)
Mar 20, 2019 470.06 481.02 463.16 478.95 0 +8.90(+1.89%)
Mar 19, 2019 472.99 476.79 467.89 470.05 0 +2.11(+0.45%)
Mar 18, 2019 473.63 475.75 466.57 467.94 0 -4.19(-0.89%)
Mar 15, 2019 473.62 478.07 467.04 472.14 0 +1.03(+0.22%)
Mar 14, 2019 473.49 477.04 468.89 471.11 0 -10.17(-2.11%)
Mar 13, 2019 481.76 485.81 476.25 481.27 0 +2.18(+0.45%)
Mar 12, 2019 471.00 481.09 469.02 479.10 0 +9.86(+2.10%)
Mar 11, 2019 469.75 473.77 459.98 469.24 0 -2.34(-0.50%)
Mar 08, 2019 468.21 474.67 461.60 471.57 0 +11.08(+2.41%)
Mar 07, 2019 458.33 463.98 455.73 460.49 0 +1.64(+0.36%)
Mar 06, 2019 469.44 470.65 457.95 458.85 0 -11.15(-2.37%)
Mar 05, 2019 468.07 472.56 465.44 470.00 0 +0.40(+0.08%)
Mar 04, 2019 463.34 470.91 459.31 469.60 0 +4.40(+0.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.